Schaeffler AG (ETR:SHA0)
Germany
· Delayed Price · Currency is EUR 7.94
-0.15 (-1.85%)
Apr 28, 2026, 5:35 PM CET
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.03 | 8.07 | 7.77 | 7.94 | 7.94 | -1.85% | 745,140 |
| Apr 27, 2026 | 7.85 | 8.17 | 7.85 | 8.09 | 8.09 | 3.45% | 1,208,907 |
| Apr 24, 2026 | 8.13 | 8.23 | 7.81 | 7.82 | 7.82 | -7.67% | 1,069,020 |
| Apr 23, 2026 | 8.37 | 8.71 | 8.35 | 8.47 | 8.17 | 0.59% | 1,449,614 |
| Apr 22, 2026 | 8.42 | 8.61 | 8.30 | 8.42 | 8.12 | 1.45% | 1,314,219 |
| Apr 21, 2026 | 8.55 | 8.70 | 8.30 | 8.30 | 8.01 | -1.66% | 1,019,317 |
| Apr 20, 2026 | 8.50 | 8.54 | 8.30 | 8.44 | 8.14 | -2.76% | 1,020,348 |
| Apr 17, 2026 | 7.98 | 8.69 | 7.93 | 8.68 | 8.37 | 7.43% | 1,500,907 |
| Apr 16, 2026 | 8.22 | 8.22 | 8.02 | 8.08 | 7.79 | -1.94% | 832,101 |
| Apr 15, 2026 | 7.90 | 8.41 | 7.88 | 8.24 | 7.95 | 6.19% | 1,635,569 |
| Apr 14, 2026 | 7.84 | 7.92 | 7.74 | 7.76 | 7.48 | 1.17% | 567,869 |
| Apr 13, 2026 | 7.66 | 7.73 | 7.60 | 7.67 | 7.40 | -2.17% | 809,004 |
| Apr 10, 2026 | 7.72 | 7.90 | 7.60 | 7.84 | 7.56 | 3.29% | 852,984 |
| Apr 9, 2026 | 7.55 | 7.68 | 7.46 | 7.59 | 7.32 | -2.06% | 1,073,995 |
| Apr 8, 2026 | 7.84 | 7.90 | 7.58 | 7.75 | 7.48 | 8.85% | 1,060,921 |
| Apr 7, 2026 | 7.30 | 7.40 | 7.12 | 7.12 | 6.87 | -1.11% | 884,791 |
| Apr 2, 2026 | 7.12 | 7.33 | 7.06 | 7.20 | 6.94 | -2.77% | 1,187,571 |
| Apr 1, 2026 | 7.42 | 7.53 | 7.25 | 7.41 | 7.14 | 4.96% | 1,186,557 |
| Mar 31, 2026 | 7.00 | 7.15 | 6.96 | 7.06 | 6.80 | 0.14% | 659,382 |
| Mar 30, 2026 | 6.99 | 7.18 | 6.95 | 7.05 | 6.80 | -0.21% | 888,866 |
| Mar 27, 2026 | 7.33 | 7.33 | 6.97 | 7.06 | 6.81 | -2.69% | 737,229 |
| Mar 26, 2026 | 7.20 | 7.36 | 7.14 | 7.26 | 7.00 | 0.90% | 1,450,337 |
| Mar 25, 2026 | 7.07 | 7.22 | 7.05 | 7.19 | 6.94 | 4.28% | 1,015,030 |
| Mar 24, 2026 | 7.02 | 7.04 | 6.75 | 6.90 | 6.65 | -0.43% | 1,347,732 |
| Mar 23, 2026 | 6.50 | 7.07 | 6.32 | 6.93 | 6.68 | 3.44% | 1,998,224 |
| Mar 20, 2026 | 7.04 | 7.18 | 6.66 | 6.70 | 6.46 | -4.15% | 8,244,990 |
| Mar 19, 2026 | 7.21 | 7.21 | 6.99 | 6.99 | 6.74 | -4.71% | 882,517 |
| Mar 18, 2026 | 7.58 | 7.69 | 7.31 | 7.33 | 7.07 | -0.61% | 1,415,202 |
| Mar 17, 2026 | 7.00 | 7.38 | 6.92 | 7.38 | 7.11 | 4.76% | 1,034,328 |
| Mar 16, 2026 | 7.16 | 7.18 | 6.92 | 7.04 | 6.79 | -1.12% | 1,169,689 |
| Mar 13, 2026 | 7.20 | 7.41 | 7.05 | 7.12 | 6.87 | -3.78% | 1,397,920 |
| Mar 12, 2026 | 7.58 | 7.59 | 7.27 | 7.40 | 7.14 | -3.08% | 1,253,722 |
| Mar 11, 2026 | 7.42 | 7.70 | 7.37 | 7.64 | 7.36 | 0.59% | 1,269,279 |
| Mar 10, 2026 | 7.70 | 7.73 | 7.49 | 7.59 | 7.32 | 4.04% | 1,537,796 |
| Mar 9, 2026 | 7.50 | 7.61 | 7.15 | 7.30 | 7.04 | -5.99% | 2,345,133 |
| Mar 6, 2026 | 7.84 | 7.94 | 7.68 | 7.76 | 7.48 | 0.71% | 8,099,581 |
| Mar 5, 2026 | 8.19 | 8.30 | 7.65 | 7.71 | 7.43 | -6.04% | 2,238,081 |
| Mar 4, 2026 | 8.00 | 8.30 | 7.90 | 8.20 | 7.91 | 3.80% | 2,921,090 |
| Mar 3, 2026 | 8.92 | 9.18 | 7.71 | 7.90 | 7.62 | -21.63% | 6,091,804 |
| Mar 2, 2026 | 10.16 | 10.27 | 9.83 | 10.08 | 9.72 | -2.70% | 1,281,255 |
| Feb 27, 2026 | 10.72 | 10.72 | 10.21 | 10.36 | 9.99 | -3.90% | 1,018,002 |
| Feb 26, 2026 | 10.91 | 11.15 | 10.77 | 10.78 | 10.40 | -0.46% | 1,036,344 |
| Feb 25, 2026 | 10.85 | 10.89 | 10.69 | 10.83 | 10.45 | -0.37% | 853,231 |
| Feb 24, 2026 | 10.47 | 10.87 | 10.47 | 10.87 | 10.48 | 3.52% | 666,845 |
| Feb 23, 2026 | 10.65 | 10.70 | 10.41 | 10.50 | 10.13 | -1.87% | 739,541 |
| Feb 20, 2026 | 10.57 | 10.88 | 10.52 | 10.70 | 10.32 | -0.74% | 746,600 |
| Feb 19, 2026 | 10.89 | 10.99 | 10.69 | 10.78 | 10.40 | -0.65% | 380,885 |
| Feb 18, 2026 | 10.63 | 10.91 | 10.47 | 10.85 | 10.47 | 2.46% | 609,803 |
| Feb 17, 2026 | 10.78 | 10.79 | 10.54 | 10.59 | 10.21 | -1.30% | 729,158 |
| Feb 16, 2026 | 10.90 | 10.94 | 10.70 | 10.73 | 10.35 | -1.29% | 318,057 |
| Feb 13, 2026 | 10.53 | 10.90 | 10.48 | 10.87 | 10.48 | 2.07% | 622,227 |
| Feb 12, 2026 | 10.89 | 11.13 | 10.65 | 10.65 | 10.27 | -1.11% | 893,014 |
| Feb 11, 2026 | 10.42 | 10.85 | 10.27 | 10.77 | 10.39 | 2.96% | 693,157 |
| Feb 10, 2026 | 10.55 | 10.74 | 10.25 | 10.46 | 10.09 | -0.95% | 810,909 |
| Feb 9, 2026 | 10.39 | 10.60 | 10.39 | 10.56 | 10.19 | 1.83% | 550,873 |
| Feb 6, 2026 | 10.53 | 10.58 | 10.15 | 10.37 | 10.00 | -1.80% | 1,208,963 |
| Feb 5, 2026 | 10.01 | 10.56 | 9.95 | 10.56 | 10.19 | 3.83% | 1,940,334 |
| Feb 4, 2026 | 10.01 | 10.49 | 9.93 | 10.17 | 9.81 | 4.31% | 1,660,011 |
| Feb 3, 2026 | 9.70 | 9.85 | 9.34 | 9.75 | 9.40 | -2.69% | 2,768,923 |
| Feb 2, 2026 | 9.68 | 10.08 | 9.59 | 10.02 | 9.66 | 0.45% | 1,909,050 |
| Jan 30, 2026 | 10.30 | 10.63 | 9.79 | 9.98 | 9.62 | -7.04% | 3,317,488 |
| Jan 29, 2026 | 11.00 | 11.23 | 10.63 | 10.73 | 10.35 | -4.20% | 2,728,526 |
| Jan 28, 2026 | 11.87 | 11.87 | 11.18 | 11.20 | 10.80 | -5.64% | 1,508,050 |
| Jan 27, 2026 | 11.75 | 11.87 | 11.58 | 11.87 | 11.45 | 1.71% | 1,113,806 |
| Jan 26, 2026 | 11.98 | 11.98 | 11.54 | 11.67 | 11.26 | -1.85% | 1,508,816 |
| Jan 23, 2026 | 11.24 | 11.93 | 11.20 | 11.89 | 11.47 | 8.19% | 3,748,329 |
| Jan 22, 2026 | 10.70 | 11.03 | 10.59 | 10.99 | 10.60 | 4.07% | 2,217,514 |
| Jan 21, 2026 | 10.45 | 10.63 | 10.39 | 10.56 | 10.19 | 1.83% | 1,361,064 |
| Jan 20, 2026 | 10.27 | 10.49 | 10.22 | 10.37 | 10.00 | 0.10% | 1,202,999 |
| Jan 19, 2026 | 10.38 | 10.60 | 10.19 | 10.36 | 9.99 | -1.99% | 1,493,973 |
| Jan 16, 2026 | 10.20 | 10.79 | 10.15 | 10.57 | 10.20 | -0.09% | 2,002,522 |
| Jan 15, 2026 | 10.45 | 10.67 | 10.19 | 10.58 | 10.20 | 4.65% | 1,998,935 |
| Jan 14, 2026 | 9.70 | 10.12 | 9.70 | 10.11 | 9.75 | 5.15% | 1,878,253 |
| Jan 13, 2026 | 9.49 | 9.65 | 9.30 | 9.62 | 9.27 | 2.67% | 1,411,156 |
| Jan 12, 2026 | 9.17 | 9.37 | 9.07 | 9.37 | 9.03 | 2.35% | 900,804 |
| Jan 9, 2026 | 8.96 | 9.20 | 8.96 | 9.15 | 8.83 | 2.35% | 1,322,935 |
| Jan 8, 2026 | 8.87 | 8.94 | 8.70 | 8.94 | 8.62 | 0.68% | 822,887 |
| Jan 7, 2026 | 8.63 | 8.93 | 8.63 | 8.88 | 8.57 | 2.48% | 945,307 |
| Jan 6, 2026 | 8.53 | 8.69 | 8.51 | 8.67 | 8.36 | 0.87% | 578,940 |
| Jan 5, 2026 | 8.66 | 8.71 | 8.46 | 8.59 | 8.29 | -0.41% | 1,092,199 |
| Jan 2, 2026 | 8.39 | 8.66 | 8.39 | 8.63 | 8.32 | 3.17% | 866,348 |
| Dec 30, 2025 | 8.30 | 8.40 | 8.22 | 8.36 | 8.06 | 0.91% | 381,114 |
| Dec 29, 2025 | 7.97 | 8.30 | 7.95 | 8.29 | 7.99 | 4.61% | 1,186,161 |
| Dec 23, 2025 | 7.99 | 8.00 | 7.87 | 7.92 | 7.64 | -0.94% | 549,309 |
| Dec 22, 2025 | 7.86 | 8.04 | 7.79 | 8.00 | 7.71 | 2.30% | 1,211,826 |
| Dec 19, 2025 | 7.85 | 7.92 | 7.78 | 7.82 | 7.54 | -1.08% | 1,040,838 |
| Dec 18, 2025 | 7.61 | 7.90 | 7.56 | 7.90 | 7.62 | 3.88% | 796,645 |
| Dec 17, 2025 | 7.57 | 7.62 | 7.53 | 7.61 | 7.34 | 0.80% | 522,606 |
| Dec 16, 2025 | 7.63 | 7.70 | 7.50 | 7.55 | 7.28 | -2.08% | 486,089 |
| Dec 15, 2025 | 7.76 | 7.80 | 7.61 | 7.71 | 7.43 | -0.71% | 513,780 |
| Dec 12, 2025 | 7.66 | 7.78 | 7.58 | 7.76 | 7.48 | 1.84% | 974,592 |
| Dec 11, 2025 | 7.58 | 7.64 | 7.52 | 7.62 | 7.35 | 0.93% | 720,967 |
| Dec 10, 2025 | 7.43 | 7.55 | 7.40 | 7.55 | 7.28 | 1.14% | 409,081 |
| Dec 9, 2025 | 7.70 | 7.71 | 7.43 | 7.47 | 7.20 | -3.05% | 874,772 |
| Dec 8, 2025 | 7.72 | 7.84 | 7.65 | 7.70 | 7.43 | 0.92% | 823,761 |
| Dec 5, 2025 | 7.41 | 7.73 | 7.41 | 7.63 | 7.36 | 2.90% | 1,335,364 |
| Dec 4, 2025 | 7.13 | 7.42 | 7.13 | 7.42 | 7.15 | 5.70% | 1,604,616 |
| Dec 3, 2025 | 7.00 | 7.08 | 6.90 | 7.02 | 6.77 | 0.14% | 921,126 |
| Dec 2, 2025 | 6.61 | 7.16 | 6.58 | 7.01 | 6.76 | 5.42% | 1,356,544 |
| Dec 1, 2025 | 6.62 | 6.70 | 6.57 | 6.65 | 6.41 | -0.23% | 373,810 |